Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 36.16 | 36.43 | 34.97 | 36.22 | 193,943 | +0.47(+1.31%) |
Oct 30, 2007 | 36.15 | 36.44 | 35.30 | 35.75 | 137,447 | -0.49(-1.36%) |
Oct 29, 2007 | 35.71 | 36.82 | 35.42 | 36.25 | 203,227 | +0.65(+1.84%) |
Oct 26, 2007 | 35.51 | 35.83 | 35.22 | 35.59 | 240,816 | +0.64(+1.84%) |
Oct 25, 2007 | 35.97 | 36.17 | 34.62 | 34.95 | 168,582 | -0.95(-2.66%) |
Oct 24, 2007 | 35.40 | 36.12 | 34.67 | 35.90 | 170,960 | +0.38(+1.07%) |
Oct 23, 2007 | 36.35 | 36.48 | 35.13 | 35.52 | 271,611 | -0.26(-0.72%) |
Oct 22, 2007 | 35.20 | 36.05 | 34.75 | 35.78 | 208,322 | +0.27(+0.77%) |
Oct 19, 2007 | 37.41 | 37.41 | 35.51 | 35.51 | 193,264 | -1.96(-5.23%) |
Oct 18, 2007 | 37.56 | 38.07 | 37.26 | 37.47 | 171,413 | -0.27(-0.70%) |
Oct 17, 2007 | 37.48 | 38.26 | 37.26 | 37.73 | 557,262 | +0.71(+1.91%) |
Oct 16, 2007 | 37.07 | 38.00 | 36.91 | 37.03 | 205,718 | -0.04(-0.12%) |
Oct 15, 2007 | 37.18 | 37.40 | 36.61 | 37.07 | 186,131 | -0.07(-0.19%) |
Oct 12, 2007 | 36.29 | 37.51 | 36.29 | 37.14 | 173,451 | +0.83(+2.29%) |
Oct 11, 2007 | 37.08 | 37.64 | 36.27 | 36.31 | 271,724 | -0.65(-1.77%) |
Oct 10, 2007 | 36.92 | 37.26 | 36.33 | 36.96 | 237,079 | +0.04(+0.12%) |
Oct 09, 2007 | 36.16 | 37.17 | 35.84 | 36.92 | 230,852 | +0.79(+2.18%) |
Oct 08, 2007 | 36.68 | 36.88 | 35.95 | 36.13 | 123,181 | -0.40(-1.09%) |
Oct 05, 2007 | 36.32 | 36.98 | 35.52 | 36.53 | 181,263 | +0.69(+1.92%) |
Oct 04, 2007 | 34.91 | 36.03 | 34.71 | 35.84 | 168,469 | +1.25(+3.63%) |
Oct 03, 2007 | 34.51 | 34.97 | 33.40 | 34.59 | 298,784 | -0.05(-0.15%) |
Oct 02, 2007 | 36.02 | 36.20 | 34.17 | 34.64 | 304,558 | -1.48(-4.08%) |
Oct 01, 2007 | 35.79 | 37.12 | 35.44 | 36.12 | 279,763 | +0.26(+0.71%) |
Sep 28, 2007 | 37.09 | 37.43 | 35.68 | 35.86 | 191,339 | -1.16(-3.13%) |
Sep 27, 2007 | 37.17 | 37.29 | 36.89 | 37.02 | 155,788 | -0.06(-0.17%) |
Sep 26, 2007 | 37.10 | 37.33 | 36.91 | 37.08 | 109,935 | +0.07(+0.19%) |
Sep 25, 2007 | 36.57 | 37.15 | 36.21 | 37.01 | 133,937 | +0.07(+0.19%) |
Sep 24, 2007 | 37.17 | 37.49 | 36.76 | 36.94 | 260,629 | -0.16(-0.43%) |
Sep 21, 2007 | 37.54 | 37.66 | 36.88 | 37.10 | 213,983 | -0.09(-0.24%) |
Sep 20, 2007 | 37.49 | 37.63 | 36.73 | 37.18 | 120,804 | -0.31(-0.82%) |
Sep 19, 2007 | 37.54 | 38.87 | 37.26 | 37.49 | 195,189 | +0.41(+1.10%) |
Sep 18, 2007 | 36.16 | 37.18 | 35.68 | 37.09 | 377,923 | +1.05(+2.92%) |
Sep 17, 2007 | 36.68 | 36.85 | 35.56 | 36.04 | 131,899 | -0.68(-1.85%) |
Sep 14, 2007 | 36.30 | 37.10 | 35.86 | 36.72 | 176,168 | -0.09(-0.24%) |
Sep 13, 2007 | 36.42 | 37.23 | 35.75 | 36.80 | 252,138 | +0.42(+1.17%) |
Sep 12, 2007 | 36.65 | 37.73 | 36.19 | 36.38 | 256,553 | -0.49(-1.32%) |
Sep 11, 2007 | 34.78 | 36.95 | 34.78 | 36.87 | 1,222,422 | +2.29(+6.62%) |
Sep 10, 2007 | 35.51 | 35.67 | 34.23 | 34.58 | 173,677 | -0.67(-1.90%) |
Sep 07, 2007 | 36.57 | 36.73 | 35.06 | 35.25 | 301,388 | -1.85(-4.98%) |
Sep 06, 2007 | 37.05 | 37.13 | 36.44 | 37.10 | 700,710 | +0.27(+0.74%) |
Sep 05, 2007 | 36.70 | 37.33 | 36.49 | 36.82 | 200,170 | -0.20(-0.55%) |
Sep 04, 2007 | 36.65 | 37.33 | 36.12 | 37.03 | 276,593 | +0.11(+0.31%) |
Aug 31, 2007 | 36.88 | 37.39 | 36.61 | 36.91 | 237,759 | +0.18(+0.48%) |
Aug 30, 2007 | 36.43 | 37.26 | 36.22 | 36.73 | 221,908 | -0.20(-0.55%) |
Aug 29, 2007 | 35.82 | 37.10 | 35.63 | 36.94 | 175,941 | +1.17(+3.28%) |
Aug 28, 2007 | 36.69 | 36.80 | 35.76 | 35.76 | 162,355 | -1.12(-3.04%) |
Aug 27, 2007 | 37.06 | 37.87 | 36.74 | 36.88 | 527,485 | -0.18(-0.48%) |
Aug 24, 2007 | 36.58 | 37.23 | 36.57 | 37.06 | 173,337 | +0.43(+1.18%) |
Aug 23, 2007 | 36.87 | 37.10 | 36.04 | 36.63 | 164,959 | -0.15(-0.41%) |
Aug 22, 2007 | 37.16 | 37.30 | 36.65 | 36.78 | 430,683 | -0.17(-0.45%) |
Aug 21, 2007 | 36.66 | 37.52 | 36.66 | 36.95 | 195,868 | -0.34(-0.90%) |
Aug 20, 2007 | 36.73 | 38.00 | 36.07 | 37.28 | 428,193 | +0.57(+1.54%) |
Aug 17, 2007 | 37.10 | 37.80 | 34.68 | 36.72 | 434,533 | +1.32(+3.72%) |
Aug 16, 2007 | 35.48 | 35.77 | 33.56 | 35.40 | 484,123 | -0.19(-0.55%) |
Aug 15, 2007 | 36.08 | 37.36 | 35.50 | 35.59 | 264,931 | -0.64(-1.76%) |
Aug 14, 2007 | 35.90 | 37.02 | 35.30 | 36.23 | 407,700 | +0.28(+0.79%) |
Aug 13, 2007 | 36.21 | 38.39 | 35.62 | 35.95 | 795,134 | +0.22(+0.62%) |
Aug 10, 2007 | 30.74 | 36.12 | 29.37 | 35.73 | 1,095,390 | +4.83(+15.64%) |
Aug 09, 2007 | 30.05 | 31.69 | 27.39 | 30.90 | 1,044,782 | +0.09(+0.29%) |
Aug 08, 2007 | 33.69 | 33.83 | 29.11 | 30.81 | 1,479,768 | -2.88(-8.55%) |
Aug 07, 2007 | 35.70 | 35.86 | 33.44 | 33.69 | 532,920 | -2.01(-5.64%) |
Aug 06, 2007 | 36.07 | 36.31 | 35.25 | 35.70 | 495,444 | -0.06(-0.17%) |
Aug 03, 2007 | 35.96 | 37.14 | 35.47 | 35.76 | 598,813 | -0.45(-1.24%) |
Aug 02, 2007 | 35.33 | 36.31 | 35.33 | 36.21 | 217,266 | +0.97(+2.76%) |